Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Corporation (TSX: DC-A )

1.370 +0.060 (+4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 5.950 5.950 5.950 0 +0.20(+3.48%)
Dec 29, 2016 5.670 5.760 5.650 5.750 258,370 +0.10(+1.77%)
Dec 28, 2016 5.700 5.720 5.650 5.650 40,875 +0.02(+0.36%)
Dec 23, 2016 5.630 5.630 5.630 0 -0.09(-1.57%)
Dec 22, 2016 5.800 5.850 5.650 5.720 43,432 -0.12(-2.05%)
Dec 21, 2016 5.580 5.860 5.580 5.840 33,110 +0.29(+5.23%)
Dec 20, 2016 5.930 5.930 5.500 5.550 68,967 -0.41(-6.88%)
Dec 19, 2016 6.050 6.060 5.920 5.960 21,726 -0.09(-1.49%)
Dec 16, 2016 6.000 6.110 5.950 6.050 58,607 -0.06(-0.98%)
Dec 15, 2016 6.110 6.120 6.060 6.110 15,315 +0.02(+0.33%)
Dec 14, 2016 6.000 6.110 6.000 6.090 27,647 +0.04(+0.66%)
Dec 13, 2016 6.150 6.200 5.950 6.050 12,816 +0.02(+0.33%)
Dec 12, 2016 6.210 6.210 5.910 6.030 19,968 +0.06(+1.01%)
Dec 09, 2016 5.950 6.080 5.890 5.970 67,207 +0.07(+1.19%)
Dec 08, 2016 5.880 5.900 5.880 5.900 13,963 -0.03(-0.51%)
Dec 07, 2016 6.090 6.090 5.880 5.930 77,333 -0.06(-1.00%)
Dec 06, 2016 5.900 6.040 5.900 5.990 19,830 +0.00(+0.00%)
Dec 05, 2016 5.860 6.030 5.860 5.990 45,040 +0.16(+2.74%)
Dec 02, 2016 5.840 5.840 5.780 5.830 30,557 +0.07(+1.22%)
Dec 01, 2016 5.840 5.880 5.730 5.760 46,230 -0.02(-0.35%)
Nov 30, 2016 5.760 5.810 5.750 5.780 24,355 -0.01(-0.17%)
Nov 29, 2016 5.880 5.900 5.720 5.790 23,806 -0.12(-2.03%)
Nov 28, 2016 6.010 6.040 5.890 5.910 46,257 -0.04(-0.67%)
Nov 25, 2016 5.740 6.080 5.740 5.950 15,761 -0.01(-0.17%)
Nov 24, 2016 5.360 6.100 5.360 5.960 2,305 -0.18(-2.93%)
Nov 23, 2016 5.840 6.190 5.840 6.140 12,789 -0.10(-1.60%)
Nov 22, 2016 6.190 6.240 6.190 6.240 13,455 +0.01(+0.16%)
Nov 21, 2016 6.250 6.250 6.180 6.230 5,249 +0.02(+0.32%)
Nov 18, 2016 6.150 6.220 6.100 6.210 11,706 +0.05(+0.81%)
Nov 17, 2016 6.180 6.180 6.090 6.160 14,119 +0.00(+0.00%)
Nov 16, 2016 6.200 6.200 6.010 6.160 13,465 -0.02(-0.32%)
Nov 15, 2016 6.130 6.200 6.130 6.180 9,423 +0.01(+0.16%)
Nov 14, 2016 6.750 6.750 5.960 6.170 26,501 -0.37(-5.66%)
Nov 11, 2016 6.630 6.650 6.470 6.540 14,743 -0.06(-0.91%)
Nov 10, 2016 6.820 6.820 6.570 6.600 11,984 +0.11(+1.69%)
Nov 09, 2016 6.760 6.760 6.490 6.490 18,853 -0.27(-3.99%)
Nov 08, 2016 6.840 6.860 6.730 6.760 21,296 +0.07(+1.05%)
Nov 07, 2016 6.490 6.800 6.400 6.690 34,410 +0.36(+5.69%)
Nov 04, 2016 6.390 6.490 6.280 6.330 12,598 -0.05(-0.78%)
Nov 03, 2016 6.370 6.400 6.310 6.380 10,673 -0.01(-0.16%)
Nov 02, 2016 6.270 6.410 6.240 6.390 20,137 +0.02(+0.31%)
Nov 01, 2016 6.290 6.390 6.150 6.370 11,535 +0.02(+0.31%)
Oct 31, 2016 6.320 6.440 6.260 6.350 17,063 -0.15(-2.31%)
Oct 28, 2016 6.510 6.550 6.400 6.500 22,715 -0.01(-0.15%)
Oct 27, 2016 6.560 6.600 6.500 6.510 11,488 +0.01(+0.15%)
Oct 26, 2016 6.590 6.590 6.500 6.500 32,186 -0.14(-2.11%)
Oct 25, 2016 6.530 6.690 6.500 6.640 19,981 +0.11(+1.68%)
Oct 24, 2016 6.630 6.630 6.470 6.530 26,102 -0.07(-1.06%)
Oct 21, 2016 6.600 6.680 6.530 6.600 9,724 -0.01(-0.15%)
Oct 20, 2016 6.550 6.610 6.540 6.610 4,353 +0.06(+0.92%)
Oct 19, 2016 6.570 6.640 6.500 6.550 17,347 -0.11(-1.65%)
Oct 18, 2016 6.530 6.740 6.510 6.660 14,075 +0.10(+1.52%)
Oct 17, 2016 6.760 6.760 6.530 6.560 22,553 -0.22(-3.24%)
Oct 14, 2016 6.820 6.820 6.640 6.780 10,624 +0.00(+0.00%)
Oct 13, 2016 6.750 6.830 6.610 6.780 6,335 +0.01(+0.15%)
Oct 12, 2016 6.530 6.870 6.530 6.770 28,626 +0.18(+2.73%)
Oct 11, 2016 6.730 6.730 6.500 6.590 19,686 -0.07(-1.05%)
Oct 07, 2016 6.660 6.660 6.660 0 -0.14(-2.06%)
Oct 06, 2016 6.750 6.830 6.580 6.800 167,450 +0.15(+2.26%)
Oct 05, 2016 6.630 6.670 6.500 6.650 8,987 +0.06(+0.91%)
Oct 04, 2016 6.720 6.720 6.540 6.590 7,104 -0.14(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.